45,803€
-0,35%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 45,83 | 45,95 | 45,76 | 45,83 | 0,11% | - |
| 23.04.2024 | 46,33 | 46,46 | 45,75 | 45,78 | -0,80% | 895,00 |
| 22.04.2024 | 45,96 | 46,50 | 45,83 | 46,15 | 0,48% | 2.060,00 |
| 19.04.2024 | 45,04 | 46,03 | 45,00 | 45,93 | 1,22% | 559,00 |
| 18.04.2024 | 44,75 | 45,48 | 44,68 | 45,37 | 1,25% | 1.115,00 |
| 17.04.2024 | 45,53 | 45,74 | 44,78 | 44,82 | -1,37% | 963,00 |
| 16.04.2024 | 45,92 | 46,12 | 45,34 | 45,44 | -0,43% | 1.070,00 |
| 15.04.2024 | 45,64 | 46,11 | 45,13 | 45,63 | 0,51% | 2.154,00 |
| 12.04.2024 | 46,04 | 46,45 | 45,39 | 45,40 | -1,66% | 472,00 |
| 11.04.2024 | 46,81 | 47,06 | 45,83 | 46,17 | -1,39% | 270,00 |
| 10.04.2024 | 47,39 | 47,97 | 46,82 | 46,82 | -1,52% | 470,00 |
| 09.04.2024 | 47,04 | 47,60 | 46,97 | 47,55 | 1,02% | 320,00 |
| 08.04.2024 | 48,40 | 48,40 | 46,84 | 47,07 | -0,63% | 2.478,00 |
| 05.04.2024 | 47,53 | 47,73 | 47,03 | 47,37 | -0,17% | 148,00 |
| 04.04.2024 | 47,80 | 48,09 | 47,22 | 47,45 | -1,52% | 560,00 |
| 03.04.2024 | 49,00 | 49,39 | 48,12 | 48,18 | -1,61% | 811,00 |
| 02.04.2024 | 49,43 | 49,86 | 48,81 | 48,97 | -2,17% | 1.204,00 |
| 28.03.2024 | 49,13 | 50,45 | 48,90 | 50,05 | 1,83% | 1.023,00 |
| 27.03.2024 | 48,95 | 49,65 | 48,00 | 49,15 | 0,41% | 740,00 |
| 26.03.2024 | 48,05 | 48,95 | 47,95 | 48,95 | 1,61% | 890,00 |
| 25.03.2024 | 48,25 | 48,65 | 47,90 | 48,18 | 0,26% | 1.394,00 |
| 22.03.2024 | 47,65 | 48,48 | 47,60 | 48,05 | 1,16% | 460,00 |
| 21.03.2024 | 47,40 | 48,33 | 47,40 | 47,50 | -0,05% | 685,00 |
| 20.03.2024 | 47,78 | 47,98 | 47,30 | 47,53 | -0,52% | 1.635,00 |
| 19.03.2024 | 47,73 | 47,95 | 47,40 | 47,78 | 0,10% | 1.180,00 |
| 18.03.2024 | 48,10 | 48,63 | 47,30 | 47,73 | -0,78% | 957,00 |
| 15.03.2024 | 48,28 | 48,90 | 47,80 | 48,10 | -0,31% | 3.124,00 |
| 14.03.2024 | 48,05 | 48,70 | 47,53 | 48,25 | 0,21% | 1.705,00 |
| 13.03.2024 | 49,68 | 50,25 | 48,10 | 48,15 | -3,22% | 165,00 |
| 12.03.2024 | 49,70 | 50,03 | 49,38 | 49,75 | 0,00% | 1.725,00 |
| 11.03.2024 | 49,15 | 49,90 | 49,08 | 49,75 | 1,12% | 955,00 |
| 08.03.2024 | 48,65 | 49,63 | 48,63 | 49,20 | 1,08% | 630,00 |
| 07.03.2024 | 49,10 | 49,30 | 48,50 | 48,68 | -0,61% | 1.029,00 |
| 06.03.2024 | 47,73 | 49,28 | 47,63 | 48,98 | 2,62% | 3.740,00 |
| 05.03.2024 | 46,80 | 48,03 | 46,80 | 47,73 | 1,98% | 2.583,00 |
| 04.03.2024 | 46,85 | 48,05 | 46,73 | 46,80 | -0,37% | 1.046,00 |
| 01.03.2024 | 47,03 | 47,18 | 46,60 | 46,98 | 0,11% | 650,00 |
| 29.02.2024 | 46,98 | 47,20 | 46,43 | 46,93 | -0,11% | 67,00 |
| 28.02.2024 | 46,45 | 47,03 | 46,45 | 46,98 | 0,86% | 62,00 |
| 27.02.2024 | 46,60 | 46,85 | 46,28 | 46,58 | 0,05% | 782,00 |
| 26.02.2024 | 47,75 | 47,83 | 46,55 | 46,55 | -2,46% | 5.160,00 |
| 23.02.2024 | 47,45 | 47,95 | 46,85 | 47,73 | 0,63% | 871,00 |
| 22.02.2024 | 46,90 | 47,53 | 46,60 | 47,43 | 0,74% | 1.428,00 |
| 21.02.2024 | 46,10 | 47,08 | 45,80 | 47,08 | 2,06% | 2.140,00 |
| 20.02.2024 | 46,33 | 46,60 | 45,85 | 46,13 | -0,54% | 340,00 |
| 19.02.2024 | 46,18 | 46,38 | 46,15 | 46,38 | 0,22% | 1.140,00 |
| 16.02.2024 | 45,88 | 46,28 | 45,50 | 46,28 | 0,76% | 1.904,00 |
| 15.02.2024 | 45,40 | 46,65 | 45,40 | 45,93 | 0,77% | 1.505,00 |
| 14.02.2024 | 45,50 | 45,85 | 45,18 | 45,58 | 0,16% | 295,00 |
| 13.02.2024 | 45,95 | 46,55 | 45,13 | 45,50 | -1,46% | 242,00 |
| 12.02.2024 | 46,20 | 46,48 | 45,70 | 46,18 | 0,00% | 1.599,00 |
| 09.02.2024 | 45,20 | 46,18 | 44,98 | 46,18 | 2,21% | 1.850,00 |
| 08.02.2024 | 45,25 | 45,48 | 44,70 | 45,18 | 0,06% | 1.367,00 |
| 07.02.2024 | 45,83 | 46,28 | 44,60 | 45,15 | -1,42% | 1.365,00 |
| 06.02.2024 | 44,55 | 46,48 | 44,33 | 45,80 | 2,52% | 2.280,00 |
| 05.02.2024 | 45,45 | 45,65 | 44,40 | 44,68 | -1,00% | 786,00 |
| 02.02.2024 | 44,90 | 46,38 | 44,50 | 45,13 | 0,78% | 730,00 |
| 01.02.2024 | 45,25 | 45,80 | 44,43 | 44,78 | -0,94% | 1.449,00 |
| 31.01.2024 | 45,70 | 46,00 | 45,20 | 45,20 | -0,71% | 138,00 |
| 30.01.2024 | 46,03 | 46,28 | 45,45 | 45,53 | -0,98% | 1.486,00 |
| 29.01.2024 | 45,75 | 46,05 | 45,63 | 45,98 | 0,44% | 475,00 |
| 26.01.2024 | 45,70 | 46,18 | 45,63 | 45,78 | 0,22% | 14.520,00 |
| 25.01.2024 | 46,10 | 46,38 | 45,63 | 45,68 | -1,08% | 280,00 |
| 24.01.2024 | 46,20 | 46,48 | 45,80 | 46,18 | 0,00% | 2.223,00 |
| 23.01.2024 | 45,50 | 46,53 | 45,45 | 46,18 | 1,32% | - |
| 22.01.2024 | 46,05 | 46,68 | 45,43 | 45,58 | -0,87% | 363,00 |
| 19.01.2024 | 46,00 | 46,25 | 45,45 | 45,98 | -0,22% | 375,00 |
| 18.01.2024 | 45,70 | 46,18 | 44,75 | 46,08 | 0,33% | 1.655,00 |
| 17.01.2024 | 45,90 | 46,13 | 45,10 | 45,93 | -0,11% | 880,00 |
| 16.01.2024 | 46,08 | 46,60 | 45,83 | 45,98 | -0,27% | 844,00 |
| 15.01.2024 | 45,93 | 46,20 | 45,80 | 46,10 | 0,38% | 510,00 |
| 12.01.2024 | 45,83 | 46,20 | 45,68 | 45,93 | 0,33% | 1.010,00 |
| 11.01.2024 | 46,05 | 46,53 | 45,70 | 45,78 | -0,87% | 1.265,00 |
| 10.01.2024 | 46,93 | 47,20 | 45,98 | 46,18 | -1,60% | 345,00 |
| 09.01.2024 | 47,48 | 47,68 | 46,90 | 46,93 | -0,74% | 2.638,00 |
| 08.01.2024 | 47,80 | 48,03 | 46,78 | 47,28 | -0,94% | 762,00 |
| 05.01.2024 | 47,63 | 47,88 | 47,23 | 47,73 | 0,42% | 3.523,00 |
| 04.01.2024 | 47,88 | 48,10 | 47,05 | 47,53 | -0,73% | 2.676,00 |
| 03.01.2024 | 48,23 | 48,75 | 47,18 | 47,88 | -0,62% | 1.582,00 |
| 02.01.2024 | 46,75 | 48,83 | 46,45 | 48,18 | 3,83% | 3.345,00 |
| 29.12.2023 | 46,43 | 46,58 | 46,08 | 46,40 | 0,22% | 480,00 |
| 28.12.2023 | 46,15 | 46,50 | 46,05 | 46,30 | 0,38% | 812,00 |
| 27.12.2023 | 46,85 | 47,10 | 45,83 | 46,13 | -2,84% | 1.703,00 |
| 22.12.2023 | 46,53 | 48,43 | 44,93 | 47,48 | 1,88% | 3.019,00 |
| 21.12.2023 | 46,55 | 47,15 | 46,35 | 46,60 | -0,05% | 1.175,00 |
| 20.12.2023 | 47,53 | 47,80 | 46,63 | 46,63 | -1,79% | 295,00 |
| 19.12.2023 | 46,98 | 47,53 | 46,85 | 47,48 | 1,23% | 6.930,00 |
| 18.12.2023 | 46,78 | 47,13 | 46,45 | 46,90 | 0,48% | 4.915,00 |
| 15.12.2023 | 46,70 | 47,38 | 46,48 | 46,68 | -0,27% | 1.295,00 |
| 14.12.2023 | 47,70 | 47,98 | 46,43 | 46,80 | -1,73% | 335,00 |
| 13.12.2023 | 46,70 | 47,63 | 46,25 | 47,63 | 1,82% | 1.128,00 |
| 12.12.2023 | 47,53 | 47,65 | 46,25 | 46,78 | -1,47% | 2.128,00 |
| 11.12.2023 | 47,45 | 47,60 | 46,73 | 47,48 | 1,61% | 1.386,00 |
| 08.12.2023 | 46,60 | 47,00 | 46,50 | 46,73 | 0,54% | 247,00 |
| 07.12.2023 | 46,35 | 47,20 | 46,20 | 46,48 | 0,27% | 1.014,00 |
| 06.12.2023 | 46,85 | 46,85 | 46,15 | 46,35 | 0,43% | 2.454,00 |
| 05.12.2023 | 46,00 | 46,73 | 45,83 | 46,15 | 0,05% | 1.630,00 |
| 04.12.2023 | 46,40 | 46,95 | 45,83 | 46,13 | 0,11% | 4.937,00 |
| 01.12.2023 | 45,35 | 46,13 | 45,05 | 46,08 | 1,54% | 835,00 |
| 30.11.2023 | 44,63 | 46,25 | 44,25 | 45,38 | 2,20% | 1.000,00 |